ProShares UltraShort Utilities (SDP)
NYSEARCA: SDP · Real-Time Price · USD
15.57
-0.22 (-1.42%)
At close: Mar 28, 2025, 3:51 PM
15.98
+0.41 (2.66%)
Pre-market: Mar 31, 2025, 6:00 AM EDT
SDP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 15.59 | 15.59 | 15.41 | 15.57 | 15.57 | -1.42% | 10,107 |
| Mar 27, 2025 | 15.71 | 15.80 | 15.64 | 15.79 | 15.79 | 0.08% | 1,858 |
| Mar 26, 2025 | 15.92 | 15.92 | 15.74 | 15.78 | 15.78 | -1.93% | 9,129 |
| Mar 25, 2025 | 15.65 | 16.17 | 15.65 | 16.09 | 16.02 | 3.34% | 4,788 |
| Mar 24, 2025 | 15.40 | 15.59 | 15.22 | 15.57 | 15.50 | 0.32% | 31,305 |
| Mar 21, 2025 | 15.45 | 15.70 | 15.36 | 15.52 | 15.45 | 0.76% | 3,270 |
| Mar 20, 2025 | 15.43 | 15.54 | 15.35 | 15.40 | 15.33 | -0.41% | 1,604 |
| Mar 19, 2025 | 15.59 | 15.60 | 15.44 | 15.47 | 15.40 | -0.50% | 2,306 |
| Mar 18, 2025 | 15.55 | 15.72 | 15.54 | 15.55 | 15.47 | 1.31% | 5,316 |
| Mar 17, 2025 | 15.60 | 15.60 | 15.25 | 15.34 | 15.27 | -0.78% | 15,052 |
| Mar 14, 2025 | 16.11 | 16.11 | 15.46 | 15.46 | 15.39 | -3.59% | 5,582 |
| Mar 13, 2025 | 16.08 | 16.25 | 16.04 | 16.04 | 15.97 | -0.99% | 5,071 |
| Mar 12, 2025 | 16.09 | 16.38 | 16.01 | 16.20 | 16.13 | 1.05% | 4,152 |
| Mar 11, 2025 | 15.94 | 16.19 | 15.89 | 16.03 | 15.96 | 1.78% | 6,355 |
| Mar 10, 2025 | 15.95 | 16.17 | 15.75 | 15.75 | 15.68 | -2.23% | 8,817 |
| Mar 7, 2025 | 16.59 | 16.59 | 16.06 | 16.11 | 16.04 | -3.65% | 6,595 |
| Mar 6, 2025 | 16.19 | 16.79 | 16.19 | 16.72 | 16.64 | 4.24% | 23,609 |
| Mar 5, 2025 | 15.99 | 16.28 | 15.98 | 16.04 | 15.97 | 1.55% | 12,528 |
| Mar 4, 2025 | 15.20 | 15.80 | 15.15 | 15.80 | 15.72 | 3.03% | 18,021 |
| Mar 3, 2025 | 15.37 | 15.44 | 15.22 | 15.33 | 15.26 | -0.26% | 5,393 |
| Feb 28, 2025 | 15.83 | 15.83 | 15.37 | 15.37 | 15.30 | -2.91% | 13,562 |
| Feb 27, 2025 | 15.36 | 15.86 | 15.20 | 15.83 | 15.76 | 4.28% | 15,562 |
| Feb 26, 2025 | 15.18 | 15.27 | 14.92 | 15.18 | 15.11 | -0.46% | 136,638 |
| Feb 25, 2025 | 15.47 | 15.60 | 15.22 | 15.25 | 15.18 | 0.99% | 14,854 |
| Feb 24, 2025 | 14.95 | 15.22 | 14.95 | 15.10 | 15.03 | 1.08% | 27,719 |
| Feb 21, 2025 | 15.01 | 15.05 | 14.90 | 14.94 | 14.87 | -0.14% | 9,043 |
| Feb 20, 2025 | 15.12 | 15.12 | 14.91 | 14.96 | 14.89 | 0.09% | 14,794 |
| Feb 19, 2025 | 14.95 | 15.05 | 14.86 | 14.95 | 14.88 | -1.16% | 27,180 |
| Feb 18, 2025 | 15.32 | 15.32 | 15.08 | 15.12 | 15.05 | -1.62% | 4,204 |
| Feb 14, 2025 | 15.12 | 15.37 | 15.12 | 15.37 | 15.30 | 0.99% | 3,191 |
| Feb 13, 2025 | 15.24 | 15.36 | 15.22 | 15.22 | 15.15 | -0.39% | 2,668 |
| Feb 12, 2025 | 15.64 | 15.69 | 15.27 | 15.28 | 15.21 | 0.32% | 6,876 |
| Feb 11, 2025 | 15.47 | 15.49 | 15.23 | 15.23 | 15.16 | -1.26% | 9,749 |
| Feb 10, 2025 | 15.68 | 15.68 | 15.43 | 15.43 | 15.36 | -1.81% | 926 |
| Feb 7, 2025 | 15.71 | 15.71 | 15.49 | 15.71 | 15.64 | 0.77% | 10,506 |
| Feb 6, 2025 | 15.71 | 15.78 | 15.59 | 15.59 | 15.52 | -0.19% | 19,790 |
| Feb 5, 2025 | 15.70 | 15.84 | 15.48 | 15.62 | 15.55 | -1.82% | 12,640 |
| Feb 4, 2025 | 15.84 | 15.98 | 15.84 | 15.91 | 15.84 | 1.92% | 2,294 |
| Feb 3, 2025 | 16.32 | 16.32 | 15.61 | 15.61 | 15.54 | -0.95% | 4,849 |
| Jan 31, 2025 | 15.59 | 15.80 | 15.59 | 15.76 | 15.69 | 1.48% | 5,143 |
| Jan 30, 2025 | 15.60 | 15.60 | 15.53 | 15.53 | 15.46 | -4.55% | 1,121 |
| Jan 29, 2025 | 16.18 | 16.30 | 16.13 | 16.27 | 16.20 | -0.37% | 5,109 |
| Jan 28, 2025 | 16.11 | 16.51 | 16.03 | 16.33 | 16.26 | 2.34% | 17,399 |
| Jan 27, 2025 | 15.69 | 16.51 | 15.69 | 15.96 | 15.88 | 5.33% | 47,535 |
| Jan 24, 2025 | 15.60 | 15.60 | 15.15 | 15.15 | 15.08 | -1.81% | 32,073 |
| Jan 23, 2025 | 15.63 | 15.63 | 15.33 | 15.43 | 15.36 | -1.28% | 17,606 |
| Jan 22, 2025 | 14.93 | 15.64 | 14.93 | 15.63 | 15.56 | 4.62% | 86,773 |
| Jan 21, 2025 | 15.23 | 15.23 | 14.82 | 14.94 | 14.87 | -3.18% | 46,293 |
| Jan 17, 2025 | 15.41 | 15.49 | 15.34 | 15.43 | 15.36 | -0.13% | 28,762 |
| Jan 16, 2025 | 16.70 | 16.70 | 15.45 | 15.45 | 15.38 | -4.98% | 51,114 |